Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smith [Ds] Plc (OP: DITHF )

N/A UNCHANGED
Last Price Updated: 9:36 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 26, 2020 3.500 3.500 3.500 0 +0.40(+12.77%)
Mar 23, 2020 3.104 3.104 3.104 0 -1.54(-33.13%)
Feb 18, 2020 4.641 4.641 4.641 0 -0.11(-2.29%)
Feb 13, 2020 4.750 4.750 4.750 0 +0.00(+0.00%)
Feb 11, 2020 4.750 4.750 4.750 0 +0.16(+3.54%)
Jan 27, 2020 4.588 4.588 4.588 0 -0.21(-4.42%)
Jan 21, 2020 4.800 4.800 4.800 0 +0.00(+0.00%)
Jan 13, 2020 4.800 4.800 4.800 0 -0.24(-4.76%)
Jan 09, 2020 5.040 5.040 5.040 0 -0.14(-2.70%)
Dec 26, 2019 5.180 5.180 5.180 0 +0.01(+0.19%)
Dec 24, 2019 5.170 5.170 5.170 5.170 1,200 +0.02(+0.39%)
Dec 23, 2019 5.150 5.150 5.150 5.150 500 +0.00(+0.00%)
Dec 20, 2019 5.150 5.150 5.150 5.150 24,700 +0.01(+0.19%)
Dec 17, 2019 5.140 5.140 5.140 0 -0.18(-3.38%)
Dec 16, 2019 5.210 5.320 5.210 5.320 24,500 +0.30(+5.98%)
Dec 13, 2019 5.020 5.020 5.020 5.020 21,700 +0.27(+5.68%)
Dec 12, 2019 4.750 4.750 4.750 21,690 +0.00(+0.00%)
Dec 06, 2019 4.750 4.750 4.750 0 +0.15(+3.26%)
Dec 05, 2019 4.600 4.600 4.600 4.600 460 -0.32(-6.50%)
Dec 04, 2019 4.920 4.920 4.920 4.920 10,000 +0.02(+0.41%)
Nov 27, 2019 4.900 4.900 4.900 0 +0.00(+0.00%)
Nov 21, 2019 4.900 4.900 4.900 0 +0.00(+0.00%)
Nov 20, 2019 4.900 4.900 4.888 4.900 32,290 +0.23(+4.93%)
Oct 31, 2019 4.670 4.670 4.670 0 +0.11(+2.41%)
Oct 16, 2019 4.560 4.560 4.560 0 +0.28(+6.54%)
Oct 14, 2019 4.280 4.280 4.280 0 +0.13(+3.13%)
Oct 07, 2019 4.150 4.150 4.150 0 -0.30(-6.74%)
Oct 01, 2019 4.450 4.450 4.450 0 -0.15(-3.26%)
Sep 23, 2019 4.600 4.600 4.600 0 +0.00(+0.00%)
Sep 16, 2019 4.600 4.600 4.600 0 +0.30(+6.98%)
Sep 05, 2019 4.300 4.300 4.300 0 +0.22(+5.39%)
Aug 29, 2019 4.080 4.080 4.080 0 +0.00(+0.00%)
Aug 26, 2019 4.080 4.080 4.080 0 +0.23(+5.97%)
Aug 19, 2019 3.850 3.850 3.850 0 -0.05(-1.28%)
Aug 14, 2019 3.900 3.900 3.900 0 -0.12(-2.99%)
Aug 12, 2019 4.020 4.020 4.020 0 +0.07(+1.77%)
Aug 07, 2019 3.950 3.950 3.950 0 -0.04(-1.00%)
Aug 05, 2019 3.990 3.990 3.990 0 -0.51(-11.33%)
Jul 10, 2019 4.500 4.500 4.500 0 +0.07(+1.58%)
Jun 27, 2019 4.430 4.430 4.430 0 +0.00(+0.00%)
Jun 24, 2019 4.430 4.430 4.430 0 +0.13(+3.02%)
Jun 12, 2019 4.300 4.300 4.300 0 +0.10(+2.38%)
Jun 11, 2019 4.200 4.200 4.200 11,376 +0.00(+0.00%)
Jun 07, 2019 4.200 4.200 4.200 0 +0.00(+0.00%)
Jun 06, 2019 4.150 4.200 4.150 4.200 1,000 +0.21(+5.26%)
Jun 03, 2019 3.990 3.990 3.990 0 -0.02(-0.46%)
May 30, 2019 4.008 4.008 4.008 0 -0.58(-12.67%)
May 07, 2019 4.590 4.590 4.590 0 +0.14(+3.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.